Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.534 5.582 5.449 5.489 40,798,952 +0.04(+0.76%)
Mar 28, 2019 5.268 5.482 5.258 5.448 55,908,380 +0.11(+2.00%)
Mar 27, 2019 5.489 5.524 5.324 5.341 69,489,688 -0.31(-5.49%)
Mar 26, 2019 5.586 5.668 5.541 5.651 51,542,516 +0.18(+3.21%)
Mar 25, 2019 5.486 5.534 5.396 5.475 56,844,212 +0.02(+0.38%)
Mar 22, 2019 5.630 5.693 5.441 5.455 102,994,496 -0.42(-7.21%)
Mar 21, 2019 5.955 6.024 5.727 5.879 88,410,216 -0.20(-3.29%)
Mar 20, 2019 5.982 6.172 5.972 6.079 61,510,476 +0.09(+1.50%)
Mar 19, 2019 5.927 6.054 5.896 5.989 93,329,136 +0.09(+1.52%)
Mar 18, 2019 5.730 5.899 5.724 5.899 66,404,336 +0.18(+3.13%)
Mar 15, 2019 5.613 5.734 5.610 5.720 70,470,656 +0.12(+2.09%)
Mar 14, 2019 5.603 5.662 5.558 5.603 40,643,828 +0.00(+0.00%)
Mar 13, 2019 5.430 5.641 5.427 5.603 39,984,856 +0.15(+2.72%)
Mar 12, 2019 5.493 5.575 5.441 5.455 31,974,938 -0.02(-0.32%)
Mar 11, 2019 5.299 5.506 5.293 5.472 58,616,504 +0.31(+5.94%)
Mar 08, 2019 5.127 5.175 5.084 5.165 36,581,644 -0.02(-0.40%)
Mar 07, 2019 5.279 5.279 5.155 5.186 30,575,828 -0.09(-1.64%)
Mar 06, 2019 5.365 5.382 5.227 5.272 32,340,522 -0.13(-2.36%)
Mar 05, 2019 5.337 5.410 5.320 5.399 17,892,820 +0.03(+0.64%)
Mar 04, 2019 5.389 5.413 5.313 5.365 24,138,608 +0.02(+0.45%)
Mar 01, 2019 5.406 5.465 5.320 5.341 42,410,352 -0.08(-1.46%)
Feb 28, 2019 5.651 5.655 5.368 5.420 80,993,496 -0.24(-4.26%)
Feb 27, 2019 5.637 5.713 5.593 5.662 35,960,596 +0.05(+0.92%)
Feb 26, 2019 5.648 5.693 5.568 5.610 37,419,584 +0.01(+0.18%)
Feb 25, 2019 5.706 5.717 5.599 5.599 45,959,196 -0.13(-2.35%)
Feb 22, 2019 5.758 5.774 5.699 5.734 33,494,862 -0.01(-0.12%)
Feb 21, 2019 5.734 5.789 5.656 5.741 40,091,872 -0.02(-0.42%)
Feb 20, 2019 5.758 5.889 5.741 5.765 47,479,824 -0.03(-0.48%)
Feb 19, 2019 5.734 5.830 5.730 5.793 32,407,910 +0.02(+0.30%)
Feb 15, 2019 5.789 5.803 5.717 5.775 32,895,084 +0.01(+0.18%)
Feb 14, 2019 5.589 5.793 5.568 5.765 53,861,544 +0.16(+2.83%)
Feb 13, 2019 5.555 5.648 5.548 5.606 43,591,180 +0.08(+1.37%)
Feb 12, 2019 5.479 5.568 5.458 5.530 48,627,888 +0.25(+4.70%)
Feb 11, 2019 5.344 5.344 5.255 5.282 39,003,640 -0.13(-2.36%)
Feb 08, 2019 5.458 5.465 5.308 5.410 30,992,494 -0.07(-1.20%)
Feb 07, 2019 5.596 5.610 5.389 5.475 58,716,720 -0.12(-2.10%)
Feb 06, 2019 5.596 5.641 5.551 5.593 56,277,548 -0.14(-2.47%)
Feb 05, 2019 5.655 5.758 5.644 5.734 34,163,288 +0.05(+0.85%)
Feb 04, 2019 5.575 5.717 5.565 5.686 45,986,408 +0.02(+0.37%)
Feb 01, 2019 5.579 5.668 5.568 5.665 43,518,264 +0.04(+0.80%)
Jan 31, 2019 5.599 5.651 5.551 5.620 71,979,560 +0.10(+1.88%)
Jan 30, 2019 5.451 5.517 5.399 5.517 45,787,680 +0.15(+2.76%)
Jan 29, 2019 5.365 5.424 5.324 5.368 39,695,724 +0.17(+3.18%)
Jan 28, 2019 5.320 5.327 5.162 5.203 71,202,968 -0.25(-4.61%)
Jan 25, 2019 5.389 5.468 5.380 5.455 36,281,752 +0.10(+1.93%)
Jan 24, 2019 5.320 5.396 5.296 5.351 30,767,938 +0.01(+0.26%)
Jan 23, 2019 5.286 5.337 5.231 5.337 33,542,740 +0.10(+1.98%)
Jan 22, 2019 5.303 5.330 5.181 5.234 34,531,012 -0.08(-1.43%)
Jan 18, 2019 5.379 5.386 5.272 5.310 46,500,632 -0.01(-0.13%)
Jan 17, 2019 5.206 5.346 5.199 5.317 44,114,228 +0.04(+0.78%)
Jan 16, 2019 5.206 5.293 5.175 5.275 41,209,688 +0.02(+0.39%)
Jan 15, 2019 5.289 5.317 5.203 5.255 37,143,492 -0.03(-0.59%)
Jan 14, 2019 5.231 5.351 5.220 5.286 26,886,760 +0.01(+0.26%)
Jan 11, 2019 5.248 5.296 5.212 5.272 29,557,720 -0.07(-1.23%)
Jan 10, 2019 5.317 5.368 5.258 5.337 44,347,900 -0.05(-0.90%)
Jan 09, 2019 5.368 5.413 5.348 5.386 52,475,644 +0.14(+2.76%)
Jan 08, 2019 5.289 5.320 5.196 5.241 50,920,044 +0.05(+0.93%)
Jan 07, 2019 5.141 5.356 4.982 5.193 108,109,264 +0.10(+2.03%)
Jan 04, 2019 4.975 5.103 4.932 5.089 61,149,408 +0.17(+3.51%)
Jan 03, 2019 4.965 4.972 4.803 4.917 74,484,968 +0.09(+1.78%)
Jan 02, 2019 4.548 4.865 4.513 4.831 89,902,328 +0.34(+7.69%)
Dec 31, 2018 4.555 4.589 4.441 4.486 30,660,410 -0.01(-0.15%)
Dec 28, 2018 4.486 4.544 4.427 4.493 47,913,072 +0.09(+2.00%)
Dec 27, 2018 4.322 4.404 4.267 4.404 41,095,720 +0.03(+0.63%)
Dec 26, 2018 4.129 4.380 4.091 4.377 78,995,824 +0.21(+5.12%)
Dec 24, 2018 4.225 4.298 4.160 4.164 22,271,022 -0.10(-2.26%)
Dec 21, 2018 4.301 4.410 4.225 4.260 61,667,364 -0.07(-1.67%)
Dec 20, 2018 4.325 4.425 4.274 4.332 71,514,520 -0.03(-0.63%)
Dec 19, 2018 4.353 4.563 4.336 4.360 98,927,312 -0.07(-1.63%)
Dec 18, 2018 4.545 4.563 4.425 4.432 66,113,788 -0.11(-2.42%)
Dec 17, 2018 4.607 4.697 4.539 4.542 49,886,776 -0.07(-1.49%)
Dec 14, 2018 4.607 4.699 4.590 4.611 36,367,796 -0.08(-1.69%)
Dec 13, 2018 4.645 4.711 4.635 4.690 37,823,204 +0.01(+0.15%)
Dec 12, 2018 4.742 4.804 4.673 4.683 62,199,008 +0.06(+1.26%)
Dec 11, 2018 4.755 4.755 4.556 4.625 58,607,632 -0.03(-0.67%)
Dec 10, 2018 4.687 4.728 4.614 4.656 68,113,424 -0.24(-4.99%)
Dec 07, 2018 4.979 5.081 4.865 4.900 64,541,296 +0.03(+0.71%)
Dec 06, 2018 4.831 4.879 4.728 4.865 80,027,192 -0.18(-3.61%)
Dec 04, 2018 5.189 5.218 5.013 5.048 65,948,184 -0.13(-2.46%)
Dec 03, 2018 5.213 5.258 5.124 5.175 67,255,920 +0.17(+3.30%)
Nov 30, 2018 4.945 5.044 4.879 5.010 47,763,556 +0.08(+1.60%)
Nov 29, 2018 4.917 4.993 4.871 4.931 61,641,344 -0.02(-0.42%)
Nov 28, 2018 4.993 5.013 4.797 4.952 68,657,616 -0.00(-0.07%)
Nov 27, 2018 4.793 4.996 4.783 4.955 71,378,064 +0.23(+4.96%)
Nov 26, 2018 4.810 4.852 4.680 4.721 76,942,680 -0.05(-1.08%)
Nov 23, 2018 4.755 4.828 4.724 4.773 78,938,280 -0.15(-3.12%)
Nov 21, 2018 4.926 4.926 4.926 0 +0.13(+2.79%)
Nov 20, 2018 4.968 5.002 4.782 4.793 74,240,480 -0.30(-5.86%)
Nov 19, 2018 5.122 5.122 4.992 5.091 66,183,764 -0.00(-0.07%)
Nov 16, 2018 5.050 5.134 4.993 5.094 58,761,968 +0.10(+2.06%)
Nov 15, 2018 4.892 5.021 4.892 4.992 56,333,304 +0.11(+2.25%)
Nov 14, 2018 4.902 4.933 4.796 4.882 79,896,232 +0.12(+2.45%)
Nov 13, 2018 4.865 4.937 4.734 4.765 122,487,424 -0.28(-5.57%)
Nov 12, 2018 5.207 5.214 5.046 5.046 52,933,272 -0.08(-1.47%)
Nov 09, 2018 5.125 5.156 4.978 5.122 82,149,200 +0.00(+0.00%)
Nov 08, 2018 5.307 5.314 5.105 5.122 76,205,944 -0.21(-3.92%)
Nov 07, 2018 5.444 5.454 5.231 5.331 74,967,520 -0.11(-2.02%)
Nov 06, 2018 5.495 5.660 5.399 5.441 70,195,544 -0.19(-3.35%)
Nov 05, 2018 5.581 5.636 5.523 5.629 61,038,496 +0.10(+1.80%)
Nov 02, 2018 5.526 5.650 5.439 5.530 58,813,308 -0.01(-0.12%)
Nov 01, 2018 5.650 5.660 5.461 5.537 67,182,064 -0.03(-0.62%)
Oct 31, 2018 5.636 5.660 5.447 5.571 87,468,848 -0.05(-0.97%)
Oct 30, 2018 5.389 5.643 5.334 5.626 120,377,768 +0.29(+5.46%)
Oct 29, 2018 5.718 5.773 5.262 5.334 175,008,096 -0.23(-4.19%)
Oct 26, 2018 5.372 5.588 5.288 5.567 119,307,944 +0.23(+4.30%)
Oct 25, 2018 5.279 5.430 5.173 5.338 86,643,864 +0.16(+3.04%)
Oct 24, 2018 5.441 5.506 5.177 5.180 83,625,624 -0.21(-3.94%)
Oct 23, 2018 5.348 5.430 5.283 5.393 85,230,776 -0.11(-1.93%)
Oct 22, 2018 5.434 5.513 5.372 5.499 60,163,828 +0.19(+3.55%)
Oct 19, 2018 5.338 5.386 5.286 5.310 78,169,024 +0.05(+1.04%)
Oct 18, 2018 5.451 5.461 5.252 5.255 75,434,008 -0.25(-4.55%)
Oct 17, 2018 5.389 5.526 5.389 5.506 81,878,032 +0.03(+0.50%)
Oct 16, 2018 5.420 5.478 5.363 5.478 78,704,400 +0.20(+3.70%)
Oct 15, 2018 5.269 5.317 5.190 5.283 97,710,192 +0.02(+0.39%)
Oct 12, 2018 5.204 5.273 5.166 5.262 75,636,240 +0.17(+3.30%)
Oct 11, 2018 5.255 5.348 5.043 5.094 150,944,416 -0.08(-1.59%)
Oct 10, 2018 5.331 5.345 5.160 5.177 130,985,608 -0.34(-6.09%)
Oct 09, 2018 5.303 5.516 5.218 5.513 134,126,832 +0.24(+4.55%)
Oct 08, 2018 5.352 5.379 5.156 5.273 238,564,464 +0.50(+10.57%)
Oct 05, 2018 4.745 4.851 4.683 4.769 126,958,232 +0.08(+1.61%)
Oct 04, 2018 4.611 4.810 4.546 4.693 126,531,088 +0.05(+1.03%)
Oct 03, 2018 4.902 4.906 4.604 4.645 207,755,440 +0.13(+2.96%)
Oct 02, 2018 4.388 4.546 4.333 4.512 154,491,984 +0.37(+8.94%)
Oct 01, 2018 4.155 4.189 4.069 4.141 51,608,392 +0.00(+0.08%)
Sep 28, 2018 4.141 4.289 4.119 4.138 87,425,096 -0.05(-1.31%)
Sep 27, 2018 4.045 4.220 4.042 4.193 97,547,504 +0.20(+4.98%)
Sep 26, 2018 3.953 4.025 3.922 3.994 54,877,748 +0.08(+1.92%)
Sep 25, 2018 3.812 3.932 3.805 3.918 46,722,076 +0.01(+0.35%)
Sep 24, 2018 3.970 4.021 3.893 3.905 58,997,328 -0.04(-0.96%)
Sep 21, 2018 3.915 3.985 3.881 3.942 65,690,600 +0.05(+1.23%)
Sep 20, 2018 3.925 3.932 3.822 3.894 39,461,332 +0.04(+0.98%)
Sep 19, 2018 3.843 3.918 3.836 3.857 53,981,500 +0.01(+0.27%)
Sep 18, 2018 3.764 3.877 3.761 3.846 77,304,584 +0.10(+2.75%)
Sep 17, 2018 3.641 3.757 3.637 3.744 82,192,912 +0.11(+3.12%)
Sep 14, 2018 3.620 3.658 3.559 3.631 45,360,916 +0.05(+1.44%)
Sep 13, 2018 3.644 3.668 3.565 3.579 56,294,504 -0.10(-2.79%)
Sep 12, 2018 3.651 3.716 3.610 3.682 55,989,344 +0.10(+2.87%)
Sep 11, 2018 3.586 3.641 3.535 3.579 76,295,104 -0.15(-4.04%)
Sep 10, 2018 3.733 3.798 3.692 3.730 70,874,000 -0.05(-1.45%)
Sep 07, 2018 3.709 3.821 3.679 3.785 70,330,600 +0.14(+3.86%)
Sep 06, 2018 3.648 3.665 3.562 3.644 55,503,128 +0.02(+0.66%)
Sep 05, 2018 3.524 3.651 3.495 3.620 58,351,844 +0.05(+1.54%)
Sep 04, 2018 3.576 3.620 3.538 3.565 50,908,920 -0.16(-4.32%)
Aug 31, 2018 3.726 3.726 3.726 0 +0.13(+3.52%)
Aug 30, 2018 3.703 3.706 3.527 3.600 70,942,592 -0.09(-2.33%)
Aug 29, 2018 3.593 3.726 3.583 3.685 107,690,816 +0.14(+3.86%)
Aug 28, 2018 3.607 3.619 3.526 3.548 45,594,692 -0.05(-1.43%)
Aug 27, 2018 3.565 3.617 3.548 3.600 76,541,800 +0.07(+1.84%)
Aug 24, 2018 3.593 3.593 3.483 3.535 54,942,224 +0.03(+0.88%)
Aug 23, 2018 3.600 3.607 3.497 3.504 62,246,436 -0.10(-2.76%)
Aug 22, 2018 3.500 3.617 3.493 3.603 104,047,416 +0.09(+2.44%)
Aug 21, 2018 3.603 3.658 3.507 3.517 84,463,240 -0.13(-3.57%)
Aug 20, 2018 3.644 3.658 3.583 3.648 64,002,296 -0.02(-0.65%)
Aug 17, 2018 3.685 3.696 3.644 3.672 66,542,352 -0.08(-2.01%)
Aug 16, 2018 3.816 3.825 3.696 3.747 55,697,468 -0.04(-1.18%)
Aug 15, 2018 3.870 3.884 3.750 3.792 57,892,660 -0.17(-4.24%)
Aug 14, 2018 4.014 4.028 3.891 3.960 33,413,518 +0.03(+0.67%)
Aug 13, 2018 3.872 3.978 3.831 3.933 61,510,728 -0.01(-0.35%)
Aug 10, 2018 3.961 4.012 3.902 3.947 64,078,044 -0.14(-3.51%)
Aug 09, 2018 4.135 4.142 4.026 4.091 45,874,792 -0.05(-1.32%)
Aug 08, 2018 4.234 4.289 4.135 4.145 46,396,108 -0.09(-2.10%)
Aug 07, 2018 4.344 4.354 4.179 4.234 65,297,976 -0.04(-0.96%)
Aug 06, 2018 4.296 4.350 4.262 4.275 35,093,588 -0.01(-0.24%)
Aug 03, 2018 4.265 4.395 4.248 4.285 86,791,704 +0.21(+5.12%)
Aug 02, 2018 4.032 4.142 3.985 4.077 60,725,232 +0.07(+1.71%)
Aug 01, 2018 3.988 4.042 3.967 4.008 31,384,548 -0.00(-0.09%)
Jul 31, 2018 3.998 4.019 3.916 4.012 55,089,260 -0.04(-1.10%)
Jul 30, 2018 4.114 4.130 3.998 4.056 51,308,116 -0.02(-0.42%)
Jul 27, 2018 4.008 4.097 3.998 4.073 62,487,488 +0.11(+2.76%)
Jul 26, 2018 4.046 4.060 3.954 3.964 49,742,604 -0.12(-3.01%)
Jul 25, 2018 4.050 4.104 4.015 4.087 46,460,664 +0.09(+2.31%)
Jul 24, 2018 3.957 4.067 3.947 3.995 49,720,012 +0.10(+2.64%)
Jul 23, 2018 3.878 3.916 3.820 3.892 35,761,420 +0.01(+0.35%)
Jul 20, 2018 3.868 3.926 3.837 3.878 109,302,000 +0.19(+5.29%)
Jul 19, 2018 3.632 3.706 3.582 3.684 63,710,796 +0.01(+0.37%)
Jul 18, 2018 3.752 3.755 3.648 3.670 48,683,728 -0.08(-2.10%)
Jul 17, 2018 3.612 3.752 3.591 3.749 43,613,972 +0.12(+3.30%)
Jul 16, 2018 3.601 3.638 3.547 3.629 36,724,860 -0.03(-0.75%)
Jul 13, 2018 3.646 3.677 3.598 3.656 33,123,322 +0.02(+0.56%)
Jul 12, 2018 3.595 3.646 3.567 3.636 39,148,496 +0.10(+2.71%)
Jul 11, 2018 3.625 3.707 3.513 3.540 62,114,012 -0.11(-3.00%)
Jul 10, 2018 3.673 3.690 3.605 3.649 40,255,124 -0.01(-0.19%)
Jul 09, 2018 3.567 3.690 3.567 3.656 52,649,236 +0.09(+2.59%)
Jul 06, 2018 3.475 3.591 3.454 3.564 38,239,604 +0.05(+1.56%)
Jul 05, 2018 3.615 3.636 3.444 3.509 62,189,364 +0.01(+0.39%)
Jul 03, 2018 3.495 3.495 3.495 0 +0.05(+1.49%)
Jul 02, 2018 3.386 3.453 3.359 3.444 42,789,944 +0.01(+0.40%)
Jun 29, 2018 3.389 3.468 3.386 3.430 61,890,960 +0.06(+1.93%)
Jun 28, 2018 3.417 3.430 3.335 3.365 88,605,336 +0.02(+0.61%)
Jun 27, 2018 3.335 3.460 3.319 3.345 96,443,192 +0.01(+0.41%)
Jun 26, 2018 3.348 3.355 3.237 3.331 58,823,936 +0.05(+1.56%)
Jun 25, 2018 3.283 3.309 3.186 3.280 62,785,680 +0.05(+1.70%)
Jun 22, 2018 3.266 3.311 3.194 3.225 69,922,824 +0.01(+0.21%)
Jun 21, 2018 3.348 3.355 3.194 3.218 83,930,488 -0.15(-4.37%)
Jun 20, 2018 3.396 3.465 3.335 3.365 124,284,536 +0.11(+3.36%)
Jun 19, 2018 3.102 3.365 3.085 3.256 142,576,096 +0.09(+2.70%)
Jun 18, 2018 3.188 3.225 3.160 3.171 56,192,196 -0.06(-1.80%)
Jun 15, 2018 3.239 3.162 3.229 63,409,520 -0.03(-0.84%)
Jun 14, 2018 3.342 3.359 3.249 3.256 53,933,820 -0.05(-1.55%)
Jun 13, 2018 3.359 3.374 3.218 3.307 79,162,720 -0.04(-1.12%)
Jun 12, 2018 3.420 3.427 3.342 3.345 73,153,112 -0.03(-1.01%)
Jun 11, 2018 3.407 3.420 3.331 3.379 88,415,376 +0.03(+1.02%)
Jun 08, 2018 3.448 3.451 3.215 3.345 165,376,832 +0.04(+1.24%)
Jun 07, 2018 3.365 3.386 3.153 3.304 238,758,896 -0.13(-3.78%)
Jun 06, 2018 3.365 3.434 120,727,872 -0.07(-2.05%)
Jun 05, 2018 3.605 3.694 3.471 3.506 100,080,656 -0.15(-4.21%)
Jun 04, 2018 3.673 3.779 3.629 3.660 116,323,920 +0.19(+5.63%)
Jun 01, 2018 4.145 4.207 3.147 3.465 529,340,192 -0.59(-14.59%)
May 31, 2018 4.067 4.138 4.043 4.056 55,672,596 -0.02(-0.50%)
May 30, 2018 4.008 4.241 3.950 4.077 122,011,416 +0.00(+0.00%)
May 29, 2018 3.776 4.156 3.769 4.077 181,890,832 -0.24(-5.47%)
May 25, 2018 4.313 4.313 4.313 0 -0.06(-1.33%)
May 24, 2018 4.491 4.597 4.320 4.371 285,090,560 -0.80(-15.42%)
May 23, 2018 5.271 5.325 5.141 5.168 61,329,996 -0.20(-3.76%)
May 22, 2018 5.325 5.486 5.286 5.370 70,989,208 -0.06(-1.08%)
May 21, 2018 5.654 5.692 5.381 5.429 76,979,016 -0.10(-1.73%)
May 18, 2018 5.524 5.623 5.411 5.524 74,991,736 -0.10(-1.82%)
May 17, 2018 5.763 5.845 5.524 5.627 99,990,152 -0.23(-3.85%)
May 16, 2018 5.784 5.872 5.739 5.852 59,864,860 +0.10(+1.72%)
May 15, 2018 5.596 5.784 5.586 5.753 73,848,808 +0.07(+1.20%)
May 14, 2018 5.596 5.763 5.565 5.685 77,618,720 +0.16(+2.84%)
May 11, 2018 5.572 5.702 5.493 5.528 86,189,200 -0.01(-0.12%)
May 10, 2018 5.299 5.640 5.271 5.534 118,571,152 +0.37(+7.14%)
May 09, 2018 4.787 5.193 4.783 5.166 112,358,680 +0.43(+9.08%)
May 08, 2018 4.800 4.828 4.623 4.735 49,318,148 -0.04(-0.86%)
May 07, 2018 4.654 4.862 4.650 4.776 65,583,424 +0.10(+2.19%)
May 04, 2018 4.671 4.729 4.619 4.674 47,072,008 -0.01(-0.29%)
May 03, 2018 4.715 4.739 4.585 4.688 33,126,682 -0.03(-0.65%)
May 02, 2018 4.671 4.793 4.664 4.718 33,995,332 +0.02(+0.36%)
May 01, 2018 4.797 4.804 4.660 4.701 27,719,948 -0.11(-2.27%)
Apr 30, 2018 4.821 4.841 4.770 4.811 24,444,046 -0.02(-0.35%)
Apr 27, 2018 4.841 4.865 4.811 4.828 34,376,172 +0.03(+0.64%)
Apr 26, 2018 4.643 4.804 4.640 4.797 45,549,032 +0.19(+4.07%)
Apr 25, 2018 4.650 4.657 4.537 4.609 50,637,932 -0.16(-3.30%)
Apr 24, 2018 4.831 4.862 4.715 4.766 28,047,428 -0.04(-0.92%)
Apr 23, 2018 4.790 4.829 4.715 4.811 28,168,570 -0.07(-1.47%)
Apr 20, 2018 4.841 4.916 4.793 4.882 34,901,372 -0.03(-0.56%)
Apr 19, 2018 4.899 4.947 4.838 4.910 40,053,532 +0.05(+0.98%)
Apr 18, 2018 4.780 4.889 4.759 4.862 36,466,332 +0.19(+4.02%)
Apr 17, 2018 4.613 4.700 4.575 4.674 29,744,894 +0.09(+2.01%)
Apr 16, 2018 4.729 4.729 4.565 4.582 33,985,944 -0.15(-3.17%)
Apr 13, 2018 4.862 4.875 4.708 4.732 43,768,784 -0.14(-2.87%)
Apr 12, 2018 4.930 4.942 4.869 4.872 34,398,144 -0.02(-0.42%)
Apr 11, 2018 4.807 4.927 4.787 4.893 46,826,528 +0.11(+2.28%)
Apr 10, 2018 4.630 4.800 4.602 4.783 50,152,872 +0.22(+4.71%)
Apr 09, 2018 4.763 4.763 4.558 4.568 38,764,648 -0.18(-3.88%)
Apr 06, 2018 4.735 4.771 4.667 4.753 50,038,048 -0.02(-0.43%)
Apr 05, 2018 4.821 4.906 4.763 4.773 49,470,708 +0.12(+2.57%)
Apr 04, 2018 4.531 4.657 4.500 4.654 45,597,904 -0.01(-0.29%)
Apr 03, 2018 4.722 4.753 4.616 4.667 32,204,260 -0.02(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.